Singapore markets closed

Matson, Inc. (MATX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.52+0.02 (+0.03%)
At close: 04:00PM EDT
61.52 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202261.7862.7160.9361.5261.52497,400
29 Sept 202263.0263.0260.3561.5061.50372,000
28 Sept 202263.2164.4462.4363.8563.85612,200
27 Sept 202262.8163.6662.2363.0963.09525,200
26 Sept 202263.3863.9962.1862.3362.33318,000
23 Sept 202264.0064.2161.9163.5763.57445,600
22 Sept 202266.6867.3765.0465.3965.39381,900
21 Sept 202266.6868.1566.1566.6466.64606,400
20 Sept 202267.8768.1864.7366.0066.00588,400
19 Sept 202268.2669.6167.5968.2168.21510,700
16 Sept 202267.6869.3966.7569.3969.391,415,300
15 Sept 202271.7671.7669.3869.7769.77383,800
14 Sept 202272.1272.5671.1571.9471.94355,900
13 Sept 202273.1974.1271.9272.0572.05432,200
12 Sept 202275.1675.8074.4475.4575.45280,300
09 Sept 202272.8474.3872.8074.3874.38280,900
08 Sept 202272.6872.7971.6071.8371.83311,700
07 Sept 202271.7673.2270.8672.9272.92504,500
06 Sept 202272.3773.1971.2972.8172.81531,900
02 Sept 202274.3274.5072.2472.6172.61375,600
01 Sept 202272.7073.5071.4973.2073.20418,500
31 Aug 202274.6175.3273.6473.6673.66379,600
30 Aug 202275.0075.6972.8873.4673.46301,200
29 Aug 202277.3377.5174.7675.0975.09396,800
26 Aug 202282.6383.1578.2878.3278.32264,300
25 Aug 202282.6083.6881.9183.2983.29256,500
24 Aug 202282.1083.4681.7182.6282.62235,000
23 Aug 202280.6181.6180.3280.3680.36211,300
22 Aug 202280.5381.0779.5380.6180.61228,800
19 Aug 202284.0684.5881.9882.1682.16214,000
18 Aug 202281.1285.3581.1284.5184.51284,500
17 Aug 202283.1483.4580.6281.0881.08249,900
16 Aug 202284.6486.2984.0184.8284.82245,600
15 Aug 202285.0986.3083.5685.9085.90288,400
12 Aug 202286.5487.7584.8587.5487.54233,800
11 Aug 202285.9388.1585.5286.5886.58244,100
10 Aug 202283.3385.6083.2084.6784.67271,400
09 Aug 202282.7484.0781.5982.4182.41264,200
08 Aug 202283.0085.3383.0083.6583.65258,000
05 Aug 202280.6683.3580.6182.9982.99230,900
04 Aug 202281.6482.6980.7381.6381.63362,000
03 Aug 202283.3385.7382.3682.3682.36438,300
03 Aug 20220.31 Dividend
02 Aug 202286.0086.0077.5083.3383.021,010,500
01 Aug 202291.9992.1090.0891.2690.92259,900
29 Jul 202290.0092.0089.6091.6791.33301,800
28 Jul 202288.1789.8587.6789.8389.50241,800
27 Jul 202284.9488.1784.8487.5487.21191,800
26 Jul 202284.8986.0084.2584.9384.61222,800
25 Jul 202285.6386.7384.6685.7085.38205,700
22 Jul 202285.8086.2683.5284.6884.36245,700
21 Jul 202286.9787.8484.4185.9485.62345,800
20 Jul 202282.5887.9282.2287.5687.23540,000
19 Jul 202277.6782.2177.6781.7981.49364,000
18 Jul 202276.9078.3576.5377.0076.71261,600
15 Jul 202275.2576.1474.1575.9975.71256,100
14 Jul 202271.6073.7270.2473.7173.44215,800
13 Jul 202271.8573.5771.4173.2773.00182,500
12 Jul 202272.9974.2272.6973.1072.83213,600
11 Jul 202272.8173.9072.7272.8872.61217,400
08 Jul 202272.5473.5072.1472.8672.59209,500
07 Jul 202272.3174.3972.2172.4672.19306,800
06 Jul 202271.6971.9968.3670.3870.12339,500
05 Jul 202272.0473.3670.8971.9171.64393,400
01 Jul 202272.0374.2171.0873.5473.27418,600
30 Jun 202272.4374.2371.9872.8872.61448,400
29 Jun 202273.2174.2172.3373.6373.36218,000
28 Jun 202275.0575.8372.8073.4273.15311,800
27 Jun 202274.1275.9473.7474.5474.26401,100
24 Jun 202272.9874.3571.8372.5272.25582,900
23 Jun 202270.7372.6169.9472.2872.01390,100
22 Jun 202272.1072.7768.7369.3469.08625,300
21 Jun 202274.3375.2273.3373.8173.54364,300
17 Jun 202273.0874.9571.6672.6072.33990,700
16 Jun 202276.8677.7571.9773.3473.07534,300
15 Jun 202280.7181.7077.9579.2578.96498,400
14 Jun 202278.2183.0078.2180.3480.04579,200
13 Jun 202277.9779.6875.8176.3876.10483,000
10 Jun 202279.9081.0978.4579.8479.54440,100
09 Jun 202281.3283.8880.1381.6081.30508,400
08 Jun 202292.6093.0482.6683.4983.181,105,800
07 Jun 202293.0494.8592.6494.5494.19201,700
06 Jun 202293.4695.5292.4194.5794.22266,900
03 Jun 202290.6293.3890.6293.1592.80233,900
02 Jun 202290.3791.9190.3791.1590.81209,000
01 Jun 202290.2491.1587.8290.3790.03295,400
31 May 202289.5391.7288.4589.8889.55453,500
27 May 202289.7890.3687.6589.7389.40406,500
26 May 202288.2989.7387.9588.6388.30322,700
25 May 202284.9588.8884.8287.8987.56288,300
24 May 202286.1587.0384.8185.1384.81326,100
23 May 202285.7987.8685.0887.0786.75409,700
20 May 202285.4786.3483.5484.6984.37364,900
19 May 202284.4486.9684.2684.6084.29427,600
18 May 202289.6691.3084.5985.1884.86496,500
17 May 202289.6192.3388.4591.6491.30605,900
16 May 202288.3989.5586.8487.7087.37401,300
13 May 202288.2490.2088.0788.1587.82367,700
12 May 202285.4188.0084.1887.2786.95454,400
11 May 202288.9090.5185.9586.1085.78498,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...